Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexible Solutions International Inc (NY: FSI )

2.150 -0.040 (-1.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.520 1.590 1.520 1.520 10,451 +0.00(+0.00%)
Nov 29, 2023 1.550 1.560 1.520 1.520 13,008 -0.02(-1.30%)
Nov 28, 2023 1.560 1.590 1.540 1.540 15,179 -0.02(-1.28%)
Nov 27, 2023 1.600 1.615 1.560 1.560 24,777 -0.04(-2.50%)
Nov 24, 2023 1.590 1.635 1.560 1.600 19,040 +0.12(+8.04%)
Nov 22, 2023 1.610 1.638 1.480 1.481 23,920 -0.13(-8.01%)
Nov 21, 2023 1.630 1.675 1.610 1.610 26,387 -0.05(-3.01%)
Nov 20, 2023 1.610 1.705 1.610 1.660 50,022 +0.08(+5.06%)
Nov 17, 2023 1.500 1.600 1.440 1.580 44,521 +0.21(+15.33%)
Nov 16, 2023 1.840 1.850 1.360 1.370 184,189 -0.44(-24.31%)
Nov 15, 2023 1.850 1.850 1.800 1.810 29,470 -0.04(-2.22%)
Nov 14, 2023 1.820 1.900 1.801 1.851 10,848 +0.00(+0.05%)
Nov 13, 2023 1.850 1.885 1.780 1.850 14,889 -0.03(-1.60%)
Nov 10, 2023 1.920 1.935 1.863 1.880 11,921 +0.01(+0.53%)
Nov 09, 2023 1.900 1.900 1.853 1.870 4,439 -0.05(-2.57%)
Nov 08, 2023 1.840 1.930 1.820 1.919 32,573 -0.01(-0.45%)
Nov 07, 2023 1.920 1.940 1.850 1.928 8,566 +0.01(+0.42%)
Nov 06, 2023 1.950 1.950 1.840 1.920 24,623 +0.00(+0.00%)
Nov 03, 2023 1.900 1.990 1.900 1.920 26,915 -0.07(-3.52%)
Nov 02, 2023 1.960 2.000 1.830 1.990 30,969 +0.01(+0.54%)
Nov 01, 2023 1.910 1.990 1.891 1.979 10,021 -0.01(-0.53%)
Oct 31, 2023 1.930 1.990 1.910 1.990 1,610 +0.03(+1.53%)
Oct 30, 2023 1.920 1.960 1.920 1.960 4,964 +0.03(+1.55%)
Oct 27, 2023 1.960 1.990 1.900 1.930 4,945 -0.06(-3.02%)
Oct 26, 2023 2.000 2.000 1.920 1.990 13,734 +0.00(+0.00%)
Oct 25, 2023 1.900 1.990 1.900 1.990 12,978 -0.01(-0.50%)
Oct 24, 2023 2.080 2.130 1.930 2.000 33,187 -0.14(-6.54%)
Oct 23, 2023 2.060 2.180 2.060 2.140 15,555 +0.01(+0.47%)
Oct 20, 2023 2.140 2.180 2.080 2.130 10,559 -0.05(-2.29%)
Oct 19, 2023 2.210 2.210 2.050 2.180 9,923 +0.05(+2.35%)
Oct 18, 2023 2.240 2.290 2.085 2.130 27,157 -0.13(-5.75%)
Oct 17, 2023 2.310 2.310 2.210 2.260 5,737 +0.00(+0.00%)
Oct 16, 2023 2.370 2.400 2.220 2.260 63,592 -0.30(-11.72%)
Oct 13, 2023 2.600 2.650 2.560 2.560 11,532 -0.09(-3.40%)
Oct 12, 2023 2.520 2.669 2.520 2.650 20,008 +0.03(+1.18%)
Oct 11, 2023 2.586 2.650 2.510 2.619 26,770 -0.08(-2.96%)
Oct 10, 2023 2.680 2.700 2.560 2.699 8,628 +0.03(+1.12%)
Oct 09, 2023 2.630 2.680 2.530 2.669 4,760 +0.05(+1.87%)
Oct 06, 2023 2.620 2.620 2.530 2.620 1,008 +0.00(+0.00%)
Oct 05, 2023 2.530 2.620 2.530 2.620 5,830 +0.09(+3.56%)
Oct 04, 2023 2.540 2.575 2.518 2.530 2,374 -0.01(-0.39%)
Oct 03, 2023 2.600 2.730 2.540 2.540 9,881 -0.15(-5.58%)
Oct 02, 2023 2.720 2.750 2.620 2.690 8,416 -0.03(-1.10%)
Sep 29, 2023 2.680 2.770 2.670 2.720 8,034 +0.04(+1.49%)
Sep 28, 2023 2.610 2.680 2.600 2.680 11,592 +0.05(+1.90%)
Sep 27, 2023 2.620 2.630 2.550 2.630 15,786 +0.07(+2.73%)
Sep 26, 2023 2.610 2.610 2.520 2.560 6,927 -0.04(-1.54%)
Sep 25, 2023 2.570 2.620 2.550 2.600 12,428 +0.09(+3.59%)
Sep 22, 2023 2.580 2.619 2.510 2.510 16,972 -0.07(-2.71%)
Sep 21, 2023 2.610 2.610 2.520 2.580 20,162 +0.00(+0.00%)
Sep 20, 2023 2.640 2.640 2.575 2.580 15,437 -0.04(-1.53%)
Sep 19, 2023 2.700 2.700 2.570 2.620 10,742 -0.03(-1.13%)
Sep 18, 2023 2.590 2.680 2.580 2.650 18,476 +0.00(+0.00%)
Sep 15, 2023 2.680 2.680 2.580 2.650 13,401 +0.01(+0.38%)
Sep 14, 2023 2.660 2.670 2.590 2.640 11,136 +0.00(+0.00%)
Sep 13, 2023 2.660 2.660 2.610 2.640 2,895 +0.04(+1.54%)
Sep 12, 2023 2.660 2.660 2.600 2.600 5,672 +0.00(+0.00%)
Sep 11, 2023 2.700 2.730 2.600 2.600 13,860 -0.03(-1.14%)
Sep 08, 2023 2.800 2.800 2.580 2.630 56,481 -0.17(-6.07%)
Sep 07, 2023 2.810 2.850 2.700 2.800 19,189 -0.06(-2.10%)
Sep 06, 2023 2.920 2.920 2.795 2.860 12,780 -0.03(-1.04%)
Sep 05, 2023 2.770 2.890 2.770 2.890 30,743 +0.17(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.